Skip to main content

Core Alternative ETF (NY: CCOR )

25.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 25.30 25.37 25.18 25.18 71,360 -0.19(-0.75%)
Jun 24, 2024 25.31 25.45 25.30 25.38 30,590 +0.07(+0.26%)
Jun 21, 2024 25.36 25.37 25.15 25.31 12,620 +0.20(+0.80%)
Jun 20, 2024 25.21 25.22 25.08 25.11 36,126 +0.20(+0.79%)
Jun 18, 2024 24.90 25.04 24.88 24.91 19,864 -0.08(-0.32%)
Jun 17, 2024 24.87 25.04 24.79 24.99 18,807 +0.10(+0.40%)
Jun 14, 2024 25.04 25.04 24.81 24.89 16,071 -0.14(-0.56%)
Jun 13, 2024 24.87 25.03 24.87 25.03 351,749 -0.07(-0.28%)
Jun 12, 2024 25.17 25.19 25.05 25.10 48,799 -0.10(-0.38%)
Jun 11, 2024 25.05 25.21 25.03 25.20 17,523 -0.11(-0.45%)
Jun 10, 2024 25.23 25.36 25.17 25.31 25,668 -0.10(-0.39%)
Jun 07, 2024 25.27 25.53 25.27 25.41 2,523 +0.02(+0.08%)
Jun 06, 2024 25.45 25.55 25.34 25.39 11,907 -0.10(-0.38%)
Jun 05, 2024 25.72 25.72 25.41 25.49 5,628 -0.03(-0.13%)
Jun 04, 2024 25.66 25.74 25.52 25.52 13,225 -0.24(-0.93%)
Jun 03, 2024 25.84 25.84 25.53 25.76 12,948 -0.01(-0.04%)
May 31, 2024 25.62 25.94 25.58 25.77 6,792 +0.25(+0.98%)
May 30, 2024 25.56 25.56 25.41 25.52 13,914 +0.25(+1.00%)
May 29, 2024 25.46 25.46 25.23 25.27 81,127 -0.19(-0.76%)
May 28, 2024 25.63 25.65 25.46 25.46 14,303 -0.25(-0.97%)
May 24, 2024 25.74 25.79 25.71 25.71 18,202 -0.08(-0.31%)
May 23, 2024 25.95 26.04 25.79 25.79 10,683 -0.26(-1.00%)
May 22, 2024 26.06 26.18 26.03 26.05 37,676 +0.04(+0.15%)
May 21, 2024 25.93 26.07 25.93 26.01 10,994 +0.02(+0.06%)
May 20, 2024 26.37 26.37 25.98 25.99 35,250 -0.16(-0.60%)
May 17, 2024 26.02 26.20 26.02 26.15 13,751 +0.02(+0.08%)
May 16, 2024 26.13 26.24 26.13 26.13 6,712 +0.09(+0.34%)
May 15, 2024 26.21 26.21 25.99 26.04 29,315 +0.12(+0.46%)
May 14, 2024 26.02 26.02 25.89 25.92 2,496 -0.01(-0.04%)
May 13, 2024 26.05 26.07 25.93 25.93 191,362 +0.01(+0.04%)
May 10, 2024 26.05 26.05 25.90 25.92 35,709 +0.03(+0.12%)
May 09, 2024 25.88 25.98 25.78 25.89 13,716 +0.11(+0.42%)
May 08, 2024 25.75 25.84 25.70 25.78 18,047 +0.00(+0.00%)
May 07, 2024 25.67 25.88 25.67 25.78 14,419 +0.12(+0.47%)
May 06, 2024 25.69 25.73 25.57 25.66 35,774 -0.10(-0.37%)
May 03, 2024 25.78 25.80 25.62 25.76 14,085 -0.00(-0.01%)
May 02, 2024 25.90 25.98 25.74 25.76 26,977 -0.20(-0.77%)
May 01, 2024 26.02 26.13 25.76 25.96 59,597 -0.22(-0.84%)
Apr 30, 2024 26.00 26.18 25.95 26.18 41,579 +0.12(+0.46%)
Apr 29, 2024 26.00 26.14 25.96 26.06 629,530 -0.02(-0.08%)
Apr 26, 2024 26.22 26.36 26.01 26.08 47,533 -0.28(-1.06%)
Apr 25, 2024 26.15 26.69 26.15 26.36 8,794 +0.09(+0.34%)
Apr 24, 2024 26.10 26.27 26.08 26.27 55,058 -0.05(-0.20%)
Apr 23, 2024 26.48 26.48 26.24 26.32 25,058 -0.06(-0.23%)
Apr 22, 2024 26.46 26.56 26.34 26.38 26,790 -0.02(-0.08%)
Apr 19, 2024 26.29 26.46 26.29 26.40 5,462 +0.22(+0.85%)
Apr 18, 2024 26.08 26.18 26.05 26.18 6,536 +0.19(+0.73%)
Apr 17, 2024 25.92 26.13 25.92 25.99 35,671 +0.00(+0.00%)
Apr 16, 2024 25.89 26.10 25.86 25.99 62,239 +0.05(+0.19%)
Apr 15, 2024 25.65 26.03 25.61 25.94 51,765 +0.22(+0.86%)
Apr 12, 2024 25.47 25.79 25.47 25.72 88,900 +0.08(+0.31%)
Apr 11, 2024 25.85 25.88 25.64 25.64 32,339 -0.27(-1.04%)
Apr 10, 2024 25.88 26.05 25.82 25.91 204,226 -0.12(-0.46%)
Apr 09, 2024 26.02 26.16 25.95 26.03 44,068 +0.04(+0.14%)
Apr 08, 2024 25.99 26.05 25.97 26.00 44,037 -0.06(-0.23%)
Apr 05, 2024 26.18 26.18 26.03 26.05 325,750 -0.21(-0.78%)
Apr 04, 2024 26.30 26.30 26.05 26.26 1,088,604 +0.13(+0.50%)
Apr 03, 2024 26.27 26.27 26.11 26.13 41,202 -0.07(-0.28%)
Apr 02, 2024 26.34 26.35 26.18 26.20 25,557 -0.12(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.